Australia markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
184.95+1.99 (+1.09%)
At close: 04:00PM EDT
184.27 -0.68 (-0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240816C000950002024-05-02 11:00AM EDT95.0082.3090.9592.050.00-1187.65%
BA240816C001000002024-04-29 10:52AM EDT100.0074.3086.1087.100.00-3483.01%
BA240816C001100002024-03-11 1:01PM EDT110.0085.7067.1068.150.00-110.00%
BA240816C001150002024-01-10 3:50PM EDT115.00118.1896.6098.900.00--1199.75%
BA240816C001200002024-05-06 11:24AM EDT120.0063.5566.4567.550.00-103065.48%
BA240816C001250002024-04-26 1:51PM EDT125.0046.2561.6062.700.00-4361.67%
BA240816C001300002024-05-17 1:32PM EDT130.0056.1256.7557.90+5.11+10.02%112958.03%
BA240816C001350002024-05-15 9:51AM EDT135.0046.0052.0553.050.00-1154.68%
BA240816C001400002024-05-06 11:24AM EDT140.0044.5347.4048.300.00-113251.65%
BA240816C001450002024-05-13 1:17PM EDT145.0038.1042.5543.500.00-1750.23%
BA240816C001500002024-05-17 12:09PM EDT150.0035.9538.0039.20+0.12+0.33%28248.54%
BA240816C001550002024-05-13 11:53AM EDT155.0029.6033.7034.700.00-12345.57%
BA240816C001600002024-05-17 3:23PM EDT160.0029.9729.8030.20+0.97+3.34%210642.35%
BA240816C001650002024-05-16 12:50PM EDT165.0025.9025.6526.25+1.20+4.86%120240.74%
BA240816C001700002024-05-17 2:37PM EDT170.0021.6122.0522.50+0.61+2.90%656839.19%
BA240816C001750002024-05-17 3:23PM EDT175.0018.7918.6519.05+1.29+7.37%355437.91%
BA240816C001800002024-05-17 3:39PM EDT180.0015.8215.6515.90+1.27+8.73%211,75336.78%
BA240816C001850002024-05-17 3:56PM EDT185.0013.0012.9013.10+0.67+5.43%621,28235.86%
BA240816C001900002024-05-17 3:58PM EDT190.0010.5510.5010.70+0.90+9.33%1901,45635.24%
BA240816C001950002024-05-17 3:59PM EDT195.008.518.458.60+0.31+3.78%1795534.62%
BA240816C002000002024-05-17 3:56PM EDT200.006.746.706.90+0.34+5.31%4272,43934.33%
BA240816C002050002024-05-17 2:57PM EDT205.005.185.255.55+0.18+3.60%1978034.31%
BA240816C002100002024-05-17 3:23PM EDT210.004.154.104.25+0.20+5.06%1262,99133.70%
BA240816C002150002024-05-17 3:48PM EDT215.003.303.153.30+0.15+4.76%873633.52%
BA240816C002200002024-05-17 3:53PM EDT220.002.522.442.57+0.16+6.78%442,54733.51%
BA240816C002250002024-05-17 3:46PM EDT225.001.981.871.97+0.18+10.00%491933.42%
BA240816C002300002024-05-17 3:17PM EDT230.001.421.421.51+0.03+2.16%602,13033.41%
BA240816C002350002024-05-17 3:52PM EDT235.001.151.091.16+0.16+16.16%5164733.48%
BA240816C002400002024-05-17 3:56PM EDT240.000.860.650.91+0.08+10.26%3969033.74%
BA240816C002450002024-05-16 3:08PM EDT245.000.660.640.840.00-218535.16%
BA240816C002500002024-05-17 3:37PM EDT250.000.520.330.70+0.01+1.96%161,46535.74%
BA240816C002550002024-05-17 10:26AM EDT255.000.410.200.59+0.04+10.81%275736.38%
BA240816C002600002024-05-17 3:23PM EDT260.000.340.250.50-0.13-27.66%131,65336.99%
BA240816C002650002024-05-17 3:54PM EDT265.000.270.130.44-0.01-3.57%31,54937.82%
BA240816C002700002024-05-17 3:37PM EDT270.000.210.090.40-0.04-16.00%1521,35138.77%
BA240816C002750002024-05-17 10:30AM EDT275.000.190.070.36+0.01+5.56%21,23139.62%
BA240816C002800002024-05-17 11:54AM EDT280.000.150.060.32-0.03-16.67%326040.38%
BA240816C002850002024-05-17 12:14PM EDT285.000.120.050.23-0.02-14.29%610639.84%
BA240816C002900002024-05-16 3:39PM EDT290.000.150.040.280.00-225742.33%
BA240816C002950002024-05-16 10:21AM EDT295.000.080.030.270.00-214543.41%
BA240816C003000002024-05-16 10:31AM EDT300.000.080.030.250.00-255244.24%
BA240816C003050002024-05-16 3:11PM EDT305.000.060.020.250.00-26945.46%
BA240816C003100002024-05-16 3:41PM EDT310.000.050.020.240.00-28746.44%
BA240816C003150002024-05-10 10:29AM EDT315.000.020.020.140.00-4110044.48%
BA240816C003200002024-04-19 3:12PM EDT320.000.100.020.230.00-227048.54%
BA240816C003250002024-05-10 9:37AM EDT325.000.100.010.230.00-24049.71%
BA240816C003300002024-05-10 9:39AM EDT330.000.070.000.220.00-23750.49%
BA240816C003350002024-04-24 11:31AM EDT335.000.120.000.220.00-1451.61%
BA240816C003400002024-04-05 10:33AM EDT340.000.160.000.240.00-237653.27%
BA240816C003450002024-04-25 10:14AM EDT345.000.040.000.060.00-1946.39%
BA240816C003500002024-04-25 10:15AM EDT350.000.030.000.220.00-1015750.49%
BA240816C003600002024-04-09 10:11AM EDT360.000.030.000.230.00-210252.64%
BA240816C003700002024-04-01 9:42AM EDT370.000.060.000.040.00-206748.83%
BA240816C003800002024-05-13 9:52AM EDT380.000.010.000.050.00-117351.56%
BA240816C003900002024-04-04 2:05PM EDT390.000.030.000.230.00-196058.01%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240816P000950002024-05-15 3:50PM EDT95.000.070.010.230.00-613657.23%
BA240816P001000002024-05-15 3:46PM EDT100.000.130.020.240.00-299653.71%
BA240816P001050002024-05-16 10:29AM EDT105.000.100.030.110.00-210248.83%
BA240816P001100002024-05-16 9:30AM EDT110.000.150.050.280.00-19251.42%
BA240816P001150002024-05-17 3:23PM EDT115.000.180.060.31-0.03-14.29%310648.29%
BA240816P001200002024-05-17 10:30AM EDT120.000.240.090.36+0.02+9.09%238745.58%
BA240816P001250002024-05-17 3:23PM EDT125.000.280.120.43-0.07-20.00%435843.14%
BA240816P001300002024-05-17 3:07PM EDT130.000.350.230.53-0.15-30.00%1535740.97%
BA240816P001350002024-05-17 3:02PM EDT135.000.530.280.67+0.05+10.42%1526239.04%
BA240816P001400002024-05-17 1:03PM EDT140.000.830.500.77-0.07-7.78%1395836.35%
BA240816P001450002024-05-17 10:37AM EDT145.001.180.941.05+0.03+2.61%786035.08%
BA240816P001500002024-05-17 2:57PM EDT150.001.431.331.43-0.24-14.37%62,47533.89%
BA240816P001550002024-05-17 3:33PM EDT155.001.891.872.08-0.27-12.50%1486633.52%
BA240816P001600002024-05-17 2:57PM EDT160.002.652.432.69-0.32-10.77%1451,46632.04%
BA240816P001650002024-05-17 2:45PM EDT165.003.583.353.65-0.41-10.28%5775531.30%
BA240816P001700002024-05-17 3:53PM EDT170.004.804.704.90-0.45-8.57%491,43830.66%
BA240816P001750002024-05-17 3:36PM EDT175.006.206.206.55-0.80-11.43%231,94630.34%
BA240816P001800002024-05-17 3:37PM EDT180.008.258.058.30-0.90-9.84%2961,78629.33%
BA240816P001850002024-05-17 3:46PM EDT185.0010.1010.3510.55-1.29-11.33%6059928.75%
BA240816P001900002024-05-17 1:38PM EDT190.0013.7012.9513.15-1.01-6.87%696528.12%
BA240816P001950002024-05-16 3:51PM EDT195.0015.9515.8516.15-1.05-6.18%438327.56%
BA240816P002000002024-05-17 2:18PM EDT200.0020.0018.8519.75-0.96-4.58%541127.75%
BA240816P002050002024-05-17 1:34PM EDT205.0023.6522.4523.35-1.44-5.74%134426.95%
BA240816P002100002024-05-13 9:55AM EDT210.0030.5026.3527.150.00-140825.67%
BA240816P002150002024-05-08 11:04AM EDT215.0037.5030.7031.400.00-101625.02%
BA240816P002200002024-05-13 2:18PM EDT220.0041.0035.2535.900.00-1824.55%
BA240816P002250002024-05-13 10:03AM EDT225.0044.5039.6540.550.00-14523.98%
BA240816P002300002024-05-17 3:07PM EDT230.0045.4044.4546.90-6.50-12.52%111935.34%
BA240816P002350002024-04-24 3:52PM EDT235.0069.9349.5050.450.00-1126.93%
BA240816P002400002024-04-24 3:52PM EDT240.0074.9554.4555.600.00-1030.52%
BA240816P002450002024-05-15 3:44PM EDT245.0067.7259.4060.550.00-1131.84%
BA240816P002500002024-05-15 3:44PM EDT250.0072.7464.3565.600.00-1034.23%
BA240816P002550002024-03-13 2:40PM EDT255.0069.7584.6586.450.00-62096.86%
BA240816P002600002024-03-13 9:48AM EDT260.0076.3586.3587.750.00-1088.73%
BA240816P002650002024-03-04 10:48AM EDT265.0066.8379.1080.750.00-7041.10%
BA240816P002700002024-02-14 12:52PM EDT270.0065.9284.6590.100.00-8055.21%
BA240816P002750002024-01-09 12:02PM EDT275.0050.3564.8567.300.00-300.00%
BA240816P002800002024-01-16 3:43PM EDT280.0081.4573.1076.050.00-5200.00%
BA240816P002850002024-01-16 3:43PM EDT285.0086.4078.0580.950.00-3500.00%
BA240816P002950002023-12-26 1:29PM EDT295.0039.6788.6092.350.00--00.00%
BA240816P003000002023-12-15 1:08PM EDT300.0042.1580.0084.050.00-200.00%
BA240816P003050002023-12-28 12:05PM EDT305.0049.4097.05102.450.00--00.00%
BA240816P003200002024-01-05 3:10PM EDT320.0070.65109.30111.850.00-900.00%